Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 1.755 1.768 1.718 1.740 1,271,620 -0.02(-1.13%)
Mar 30, 2011 1.775 1.788 1.737 1.760 1,038,667 -0.00(-0.07%)
Mar 29, 2011 1.726 1.761 1.696 1.761 986,027 +0.02(+1.35%)
Mar 28, 2011 1.749 1.779 1.736 1.738 1,666,297 -0.01(-0.31%)
Mar 25, 2011 1.752 1.780 1.736 1.743 2,041,198 -0.00(-0.02%)
Mar 24, 2011 1.718 1.755 1.696 1.744 2,417,966 +0.07(+4.01%)
Mar 23, 2011 1.630 1.685 1.617 1.676 1,825,501 +0.03(+2.03%)
Mar 22, 2011 1.664 1.665 1.635 1.643 1,275,184 -0.02(-1.14%)
Mar 21, 2011 1.679 1.681 1.654 1.662 3,410,758 +0.06(+3.68%)
Mar 18, 2011 1.638 1.641 1.597 1.603 4,580,105 +0.01(+0.41%)
Mar 17, 2011 1.616 1.633 1.588 1.596 3,363,499 +0.02(+1.55%)
Mar 16, 2011 1.619 1.669 1.548 1.572 5,115,786 -0.06(-3.93%)
Mar 15, 2011 1.615 1.655 1.611 1.636 7,294,816 -0.06(-3.43%)
Mar 14, 2011 1.683 1.728 1.669 1.695 3,925,403 -0.01(-0.51%)
Mar 11, 2011 1.649 1.712 1.649 1.703 6,535,948 +0.03(+1.50%)
Mar 10, 2011 1.711 1.721 1.671 1.678 10,380,695 -0.08(-4.33%)
Mar 09, 2011 1.823 1.823 1.740 1.754 5,123,299 -0.08(-4.58%)
Mar 08, 2011 1.854 1.865 1.804 1.838 2,013,111 -0.00(-0.02%)
Mar 07, 2011 1.938 1.942 1.799 1.839 4,049,514 -0.10(-5.11%)
Mar 04, 2011 1.983 1.983 1.915 1.938 3,465,967 -0.04(-1.90%)
Mar 03, 2011 1.950 1.985 1.948 1.975 3,713,680 +0.07(+3.75%)
Mar 02, 2011 1.872 1.951 1.868 1.904 2,285,084 +0.04(+2.37%)
Mar 01, 2011 1.941 1.946 1.853 1.860 2,615,344 -0.06(-3.08%)
Feb 28, 2011 1.979 1.987 1.881 1.919 2,169,965 -0.05(-2.38%)
Feb 25, 2011 1.915 1.967 1.910 1.965 3,045,042 +0.10(+5.36%)
Feb 24, 2011 1.825 1.878 1.804 1.865 2,461,859 +0.04(+1.92%)
Feb 23, 2011 1.899 1.899 1.780 1.830 5,246,199 -0.08(-4.23%)
Feb 22, 2011 1.978 2.002 1.903 1.911 3,119,688 -0.13(-6.37%)
Feb 18, 2011 2.057 2.057 2.028 2.041 903,263 -0.00(-0.08%)
Feb 17, 2011 1.989 2.051 1.989 2.043 1,048,968 +0.05(+2.36%)
Feb 16, 2011 1.986 2.010 1.969 1.996 1,268,446 +0.04(+1.79%)
Feb 15, 2011 1.989 1.989 1.936 1.961 938,841 -0.03(-1.45%)
Feb 14, 2011 1.967 2.021 1.967 1.990 1,398,422 +0.02(+1.01%)
Feb 11, 2011 1.937 1.986 1.917 1.970 862,717 +0.02(+1.23%)
Feb 10, 2011 1.890 1.952 1.879 1.946 916,714 +0.03(+1.31%)
Feb 09, 2011 1.936 1.946 1.914 1.921 564,642 -0.02(-1.06%)
Feb 08, 2011 1.957 1.957 1.909 1.941 1,279,231 -0.01(-0.47%)
Feb 07, 2011 1.973 1.989 1.939 1.950 1,793,148 -0.00(-0.11%)
Feb 04, 2011 1.908 1.958 1.905 1.952 1,057,717 +0.05(+2.78%)
Feb 03, 2011 1.906 1.911 1.865 1.900 559,553 +0.00(+0.00%)
Feb 02, 2011 1.876 1.917 1.866 1.900 1,111,884 +0.01(+0.70%)
Feb 01, 2011 1.845 1.904 1.840 1.886 1,720,999 +0.08(+4.29%)
Jan 31, 2011 1.813 1.823 1.768 1.809 1,426,802 +0.00(+0.05%)
Jan 28, 2011 1.905 1.910 1.780 1.808 2,817,009 -0.09(-4.80%)
Jan 27, 2011 1.865 1.911 1.863 1.899 1,385,117 +0.05(+2.70%)
Jan 26, 2011 1.843 1.857 1.816 1.849 983,847 +0.03(+1.49%)
Jan 25, 2011 1.823 1.829 1.794 1.822 993,638 -0.01(-0.32%)
Jan 24, 2011 1.766 1.830 1.760 1.828 1,161,421 +0.08(+4.51%)
Jan 21, 2011 1.806 1.806 1.747 1.749 1,117,070 -0.02(-1.30%)
Jan 20, 2011 1.796 1.796 1.719 1.772 3,155,339 -0.04(-2.21%)
Jan 19, 2011 1.860 1.866 1.804 1.812 1,782,145 -0.07(-3.49%)
Jan 18, 2011 1.869 1.881 1.857 1.878 1,509,518 +0.01(+0.30%)
Jan 14, 2011 1.827 1.875 1.813 1.872 2,131,454 +0.06(+3.24%)
Jan 13, 2011 1.811 1.820 1.791 1.813 930,286 +0.00(+0.18%)
Jan 12, 2011 1.780 1.810 1.759 1.810 1,237,715 +0.05(+3.03%)
Jan 11, 2011 1.743 1.761 1.725 1.757 1,671,461 +0.03(+1.62%)
Jan 10, 2011 1.686 1.737 1.683 1.729 1,094,192 +0.03(+1.53%)
Jan 07, 2011 1.712 1.718 1.649 1.703 963,319 -0.00(-0.05%)
Jan 06, 2011 1.671 1.710 1.666 1.704 824,594 +0.03(+1.83%)
Jan 05, 2011 1.658 1.680 1.641 1.673 1,766,077 +0.01(+0.42%)
Jan 04, 2011 1.672 1.687 1.644 1.666 1,443,452 +0.01(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.